Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 109.44 | 111.38 | 106.65 | 111.00 | 84,986 | +3.98(+3.72%) |
Mar 30, 2015 | 106.06 | 110.45 | 105.00 | 107.02 | 111,312 | -0.55(-0.51%) |
Mar 27, 2015 | 99.62 | 107.89 | 99.62 | 107.57 | 96,894 | +11.10(+11.51%) |
Mar 26, 2015 | 99.43 | 102.26 | 95.55 | 96.47 | 173,845 | -8.96(-8.50%) |
Mar 25, 2015 | 108.88 | 111.18 | 103.73 | 105.43 | 148,031 | -5.87(-5.27%) |
Mar 24, 2015 | 109.63 | 112.08 | 109.32 | 111.30 | 43,313 | -0.35(-0.31%) |
Mar 23, 2015 | 114.98 | 114.98 | 110.51 | 111.65 | 60,695 | -3.56(-3.09%) |
Mar 20, 2015 | 114.00 | 115.62 | 111.44 | 115.21 | 161,957 | -3.60(-3.03%) |
Mar 19, 2015 | 120.46 | 120.62 | 116.35 | 118.81 | 106,774 | +6.97(+6.23%) |
Mar 18, 2015 | 123.14 | 123.81 | 111.58 | 111.84 | 215,329 | -8.48(-7.05%) |
Mar 17, 2015 | 119.20 | 120.61 | 117.26 | 120.32 | 85,104 | +4.18(+3.60%) |
Mar 16, 2015 | 115.00 | 119.80 | 114.79 | 116.14 | 117,690 | +4.95(+4.45%) |
Mar 13, 2015 | 107.82 | 112.50 | 107.72 | 111.19 | 162,846 | +6.48(+6.19%) |
Mar 12, 2015 | 101.00 | 105.62 | 100.69 | 104.71 | 63,564 | +3.79(+3.76%) |
Mar 11, 2015 | 100.64 | 104.66 | 100.46 | 100.92 | 109,071 | +1.09(+1.09%) |
Mar 10, 2015 | 98.40 | 101.64 | 96.82 | 99.83 | 125,500 | +4.37(+4.58%) |
Mar 09, 2015 | 97.15 | 97.24 | 92.60 | 95.46 | 91,902 | -0.81(-0.84%) |
Mar 06, 2015 | 94.50 | 98.76 | 93.25 | 96.27 | 157,074 | +4.72(+5.16%) |
Mar 05, 2015 | 90.36 | 92.65 | 87.89 | 91.55 | 185,392 | +2.85(+3.21%) |
Mar 04, 2015 | 91.82 | 96.32 | 87.96 | 88.70 | 210,731 | -5.15(-5.49%) |
Mar 03, 2015 | 95.63 | 97.04 | 92.10 | 93.85 | 80,762 | -1.87(-1.95%) |
Mar 02, 2015 | 97.66 | 98.57 | 91.36 | 95.72 | 167,892 | -1.98(-2.03%) |
Feb 27, 2015 | 97.95 | 101.00 | 95.24 | 97.70 | 137,776 | -1.17(-1.18%) |
Feb 26, 2015 | 96.05 | 103.70 | 94.61 | 98.87 | 186,683 | +6.95(+7.56%) |
Feb 25, 2015 | 97.62 | 100.85 | 90.50 | 91.92 | 222,333 | -7.06(-7.13%) |
Feb 24, 2015 | 94.86 | 98.98 | 93.87 | 98.98 | 148,292 | +0.84(+0.86%) |
Feb 23, 2015 | 97.43 | 98.89 | 92.82 | 98.14 | 253,474 | +6.37(+6.94%) |
Feb 20, 2015 | 87.44 | 92.10 | 86.32 | 91.77 | 204,186 | +4.57(+5.24%) |
Feb 19, 2015 | 94.18 | 94.88 | 84.45 | 87.20 | 348,933 | +1.89(+2.22%) |
Feb 18, 2015 | 82.24 | 86.19 | 79.14 | 85.31 | 272,574 | +5.91(+7.44%) |
Feb 17, 2015 | 84.24 | 88.34 | 75.36 | 79.40 | 284,102 | -1.91(-2.35%) |
Feb 13, 2015 | 80.35 | 81.31 | 81.31 | 81.31 | 202,400 | -5.12(-5.92%) |
Feb 12, 2015 | 87.63 | 92.00 | 85.00 | 86.43 | 169,197 | -7.12(-7.61%) |
Feb 11, 2015 | 94.36 | 99.09 | 91.35 | 93.55 | 247,685 | +4.33(+4.85%) |
Feb 10, 2015 | 82.14 | 91.90 | 82.00 | 89.22 | 253,670 | +8.98(+11.19%) |
Feb 09, 2015 | 80.40 | 81.25 | 76.00 | 80.24 | 179,404 | -3.14(-3.77%) |
Feb 06, 2015 | 86.50 | 87.17 | 79.80 | 83.38 | 178,833 | -5.01(-5.67%) |
Feb 05, 2015 | 94.26 | 94.26 | 83.71 | 88.39 | 239,423 | -7.71(-8.02%) |
Feb 04, 2015 | 87.60 | 100.00 | 87.32 | 96.10 | 235,428 | +14.40(+17.63%) |
Feb 03, 2015 | 89.10 | 89.93 | 74.50 | 81.70 | 385,818 | -10.93(-11.80%) |
Feb 02, 2015 | 95.30 | 100.00 | 92.00 | 92.63 | 174,107 | -8.72(-8.60%) |
Jan 30, 2015 | 109.89 | 109.89 | 98.22 | 101.35 | 126,157 | -8.66(-7.87%) |
Jan 29, 2015 | 109.35 | 112.90 | 108.85 | 110.01 | 31,842 | -1.23(-1.11%) |
Jan 28, 2015 | 107.86 | 111.35 | 106.80 | 111.24 | 65,038 | +5.54(+5.24%) |
Jan 27, 2015 | 108.22 | 108.40 | 104.01 | 105.70 | 50,707 | -2.71(-2.50%) |
Jan 26, 2015 | 107.43 | 108.77 | 104.60 | 108.41 | 77,448 | +1.04(+0.97%) |
Jan 23, 2015 | 106.05 | 107.75 | 103.99 | 107.37 | 116,066 | +3.26(+3.13%) |
Jan 22, 2015 | 100.77 | 106.16 | 100.00 | 104.11 | 86,115 | +2.86(+2.82%) |
Jan 21, 2015 | 101.52 | 102.51 | 99.39 | 101.25 | 65,065 | -2.38(-2.30%) |
Jan 20, 2015 | 102.16 | 104.56 | 100.75 | 103.63 | 117,738 | +6.71(+6.92%) |
Jan 16, 2015 | 101.73 | 101.73 | 96.11 | 96.92 | 58,096 | -6.83(-6.58%) |
Jan 15, 2015 | 95.24 | 104.10 | 94.40 | 103.75 | 147,970 | +6.45(+6.63%) |
Jan 14, 2015 | 104.00 | 105.07 | 95.11 | 97.30 | 185,198 | -5.47(-5.32%) |
Jan 13, 2015 | 105.64 | 106.71 | 101.81 | 102.77 | 132,118 | -1.46(-1.40%) |
Jan 12, 2015 | 101.59 | 104.28 | 101.38 | 104.23 | 98,055 | +7.14(+7.35%) |
Jan 09, 2015 | 96.13 | 100.50 | 95.46 | 97.09 | 116,016 | +1.83(+1.92%) |
Jan 08, 2015 | 97.14 | 98.81 | 94.80 | 95.26 | 70,268 | -1.24(-1.28%) |
Jan 07, 2015 | 97.99 | 98.99 | 94.25 | 96.50 | 192,391 | -2.71(-2.73%) |
Jan 06, 2015 | 95.15 | 99.39 | 93.89 | 99.21 | 137,910 | +6.21(+6.68%) |
Jan 05, 2015 | 88.97 | 93.00 | 88.57 | 93.00 | 118,320 | +9.12(+10.87%) |